KissMeData/002320/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	183600	285035560	19050	19050	19050	19050	265
3	20240722	183500	285035560	19050	19050	19050	19050	0
4	20240722	183400	285035560	19050	19050	19050	19050	0
5	20240722	183300	285035560	19050	19050	19050	19050	0
6	20240722	183200	285035560	19050	19050	19050	19050	0
7	20240722	183100	285035560	19050	19050	19050	19050	0
8	20240722	183000	285035560	19050	19050	19050	19050	0
9	20240722	182900	285035560	19050	19050	19050	19050	0
10	20240722	182800	285035560	19050	19050	19050	19050	0
11	20240722	182700	285035560	19050	19050	19050	19050	0
12	20240722	182600	285035560	19050	19050	19050	19050	0
13	20240722	182500	285035560	19050	19050	19050	19050	0
14	20240722	182400	285035560	19050	19050	19050	19050	0
15	20240722	182300	285035560	19050	19050	19050	19050	0
16	20240722	182200	285035560	19050	19050	19050	19050	0
17	20240722	182100	285035560	19050	19050	19050	19050	0
18	20240722	182000	285035560	19050	19050	19050	19050	0
19	20240722	181900	285035560	19050	19050	19050	19050	0
20	20240722	181800	285035560	19050	19050	19050	19050	0
21	20240722	181700	285035560	19050	19050	19050	19050	0
22	20240722	181600	285035560	19050	19050	19050	19050	0
23	20240722	181500	285035560	19050	19050	19050	19050	0
24	20240722	181400	285035560	19050	19050	19050	19050	0
25	20240722	181300	285035560	19050	19050	19050	19050	0
26	20240722	181200	285035560	19050	19050	19050	19050	0
27	20240722	181100	285035560	19050	19050	19050	19050	0
28	20240722	181000	285035560	19050	19050	19050	19050	0
29	20240722	180900	285035560	19050	19050	19050	19050	0
30	20240722	180800	285035560	19050	19050	19050	19050	0
31	20240722	180700	285035560	19050	19050	19050	19050	0
32	20240722	180600	285035560	19050	19050	19050	19050	265
33	20240722	180500	285035560	19050	19050	19050	19050	0
34	20240722	180400	285035560	19050	19050	19050	19050	0
35	20240722	180300	285035560	19050	19050	19050	19050	0
36	20240722	180200	285035560	19050	19050	19050	19050	0
37	20240722	180100	285035560	19050	19050	19050	19050	0
38	20240722	180000	285035560	19050	19050	19050	19050	0
39	20240722	175900	285035560	19050	19050	19050	19050	0
40	20240722	175800	285035560	19050	19050	19050	19050	0
41	20240722	175700	285035560	19050	19050	19050	19050	0
42	20240722	175600	285035560	19050	19050	19050	19050	0
43	20240722	175500	285035560	19050	19050	19050	19050	0
44	20240722	175400	285035560	19050	19050	19050	19050	0
45	20240722	175300	285035560	19050	19050	19050	19050	0
46	20240722	175200	285035560	19050	19050	19050	19050	0
47	20240722	175100	285035560	19050	19050	19050	19050	0
48	20240722	175000	285035560	19050	19050	19050	19050	0
49	20240722	174900	285035560	19050	19050	19050	19050	0
50	20240722	174800	285035560	19050	19050	19050	19050	0
51	20240722	174700	285035560	19050	19050	19050	19050	0
52	20240722	174600	285035560	19050	19050	19050	19050	0
53	20240722	174500	285035560	19050	19050	19050	19050	0
54	20240722	174400	285035560	19050	19050	19050	19050	0
55	20240722	174300	285035560	19050	19050	19050	19050	0
56	20240722	174200	285035560	19050	19050	19050	19050	0
57	20240722	174100	285035560	19050	19050	19050	19050	0
58	20240722	174000	285035560	19050	19050	19050	19050	0
59	20240722	173900	285035560	19050	19050	19050	19050	0
60	20240722	173800	285035560	19050	19050	19050	19050	0
61	20240722	173700	285035560	19050	19050	19050	19050	0
62	20240722	173600	285035560	19050	19050	19050	19050	265
63	20240722	173500	285035560	19050	19050	19050	19050	0
64	20240722	173400	285035560	19050	19050	19050	19050	0
65	20240722	173300	285035560	19050	19050	19050	19050	0
66	20240722	173200	285035560	19050	19050	19050	19050	0
67	20240722	173100	285035560	19050	19050	19050	19050	0
68	20240722	173000	285035560	19050	19050	19050	19050	0
69	20240722	172900	285035560	19050	19050	19050	19050	0
70	20240722	172800	285035560	19050	19050	19050	19050	0
71	20240722	172700	285035560	19050	19050	19050	19050	0
72	20240722	172600	285035560	19050	19050	19050	19050	0
73	20240722	172500	285035560	19050	19050	19050	19050	0
74	20240722	172400	285035560	19050	19050	19050	19050	0
75	20240722	172300	285035560	19050	19050	19050	19050	0
76	20240722	172200	285035560	19050	19050	19050	19050	0
77	20240722	172100	285035560	19050	19050	19050	19050	0
78	20240722	172000	285035560	19050	19050	19050	19050	0
79	20240722	171900	285035560	19050	19050	19050	19050	0
80	20240722	171800	285035560	19050	19050	19050	19050	0
81	20240722	171700	285035560	19050	19050	19050	19050	0
82	20240722	171600	285035560	19050	19050	19050	19050	0
83	20240722	171500	285035560	19050	19050	19050	19050	0
84	20240722	171400	285035560	19050	19050	19050	19050	0
85	20240722	171300	285035560	19050	19050	19050	19050	0
86	20240722	171200	285035560	19050	19050	19050	19050	0
87	20240722	171100	285035560	19050	19050	19050	19050	0
88	20240722	171000	285035560	19050	19050	19050	19050	0
89	20240722	170900	285035560	19050	19050	19050	19050	0
90	20240722	170800	285035560	19050	19050	19050	19050	0
91	20240722	170700	285035560	19050	19050	19050	19050	0
92	20240722	170600	285035560	19050	19050	19050	19050	265
93	20240722	170500	285035560	19050	19050	19050	19050	0
94	20240722	170400	285035560	19050	19050	19050	19050	0
95	20240722	170300	285035560	19050	19050	19050	19050	0
96	20240722	170200	285035560	19050	19050	19050	19050	0
97	20240722	170100	285035560	19050	19050	19050	19050	0
98	20240722	170000	285035560	19050	19050	19050	19050	0
99	20240722	165900	285035560	19050	19050	19050	19050	0
100	20240722	165800	285035560	19050	19050	19050	19050	0
101	20240722	165700	285035560	19050	19050	19050	19050	0
102	20240722	165600	285035560	19050	19050	19050	19050	0
103	20240722	165500	285035560	19050	19050	19050	19050	0
104	20240722	165400	285035560	19050	19050	19050	19050	0
105	20240722	165300	285035560	19050	19050	19050	19050	0
106	20240722	165200	285035560	19050	19050	19050	19050	0
107	20240722	165100	285035560	19050	19050	19050	19050	0
108	20240722	165000	285035560	19050	19050	19050	19050	0
109	20240722	164900	285035560	19050	19050	19050	19050	0
110	20240722	164800	285035560	19050	19050	19050	19050	0
111	20240722	164700	285035560	19050	19050	19050	19050	0
112	20240722	164600	285035560	19050	19050	19050	19050	0
113	20240722	164500	285035560	19050	19050	19050	19050	0
114	20240722	164400	285035560	19050	19050	19050	19050	0
115	20240722	164300	285035560	19050	19050	19050	19050	0
116	20240722	164200	285035560	19050	19050	19050	19050	0
117	20240722	164100	285035560	19050	19050	19050	19050	0
118	20240722	164000	285035560	19050	19050	19050	19050	0
119	20240722	163900	285035560	19050	19050	19050	19050	0
120	20240722	163800	285035560	19050	19050	19050	19050	0
121	20240722	163700	285035560	19050	19050	19050	19050	0
122	20240722	163600	285035560	19050	19050	19050	19050	265
123	20240722	163500	285035560	19050	19050	19050	19050	0
124	20240722	163400	285035560	19050	19050	19050	19050	0
125	20240722	163300	285035560	19050	19050	19050	19050	0
126	20240722	163200	285035560	19050	19050	19050	19050	0
127	20240722	163100	285035560	19050	19050	19050	19050	0
128	20240722	163000	285035560	19050	19050	19050	19050	0
129	20240722	162900	285035560	19050	19050	19050	19050	0
130	20240722	162800	285035560	19050	19050	19050	19050	0
131	20240722	162700	285035560	19050	19050	19050	19050	0
132	20240722	162600	285035560	19050	19050	19050	19050	0
133	20240722	162500	285035560	19050	19050	19050	19050	0
134	20240722	162400	285035560	19050	19050	19050	19050	0
135	20240722	162300	285035560	19050	19050	19050	19050	0
136	20240722	162200	285035560	19050	19050	19050	19050	0
137	20240722	162100	285035560	19050	19050	19050	19050	0
138	20240722	162000	285035560	19050	19050	19050	19050	0
139	20240722	161900	285035560	19050	19050	19050	19050	0
140	20240722	161800	285035560	19050	19050	19050	19050	0
141	20240722	161700	285035560	19050	19050	19050	19050	0
142	20240722	161600	285035560	19050	19050	19050	19050	0
143	20240722	161500	285035560	19050	19050	19050	19050	0
144	20240722	161400	285035560	19050	19050	19050	19050	0
145	20240722	161300	285035560	19050	19050	19050	19050	0
146	20240722	161200	285035560	19050	19050	19050	19050	0
147	20240722	161100	285035560	19050	19050	19050	19050	0
148	20240722	161000	285035560	19050	19050	19050	19050	0
149	20240722	160900	285035560	19050	19050	19050	19050	0
150	20240722	160800	285035560	19050	19050	19050	19050	0
151	20240722	160700	285035560	19050	19050	19050	19050	0
152	20240722	160600	285035560	19050	19050	19050	19050	265
153	20240722	160500	285035560	19050	19050	19050	19050	0
154	20240722	160400	285035560	19050	19050	19050	19050	0
155	20240722	160300	285035560	19050	19050	19050	19050	0
156	20240722	160200	285035560	19050	19050	19050	19050	0
157	20240722	160100	285035560	19050	19050	19050	19050	0
158	20240722	160000	285035560	19050	19050	19050	19050	0
159	20240722	155900	285035560	19050	19050	19050	19050	0
160	20240722	155800	285035560	19050	19050	19050	19050	0
161	20240722	155700	285035560	19050	19050	19050	19050	0
162	20240722	155600	285035560	19050	19050	19050	19050	0
163	20240722	155500	285035560	19050	19050	19050	19050	0
164	20240722	155400	285035560	19050	19050	19050	19050	0
165	20240722	155300	285035560	19050	19050	19050	19050	0
166	20240722	155200	285035560	19050	19050	19050	19050	0
167	20240722	155100	285035560	19050	19050	19050	19050	0
168	20240722	155000	285035560	19050	19050	19050	19050	0
169	20240722	154900	285035560	19050	19050	19050	19050	0
170	20240722	154800	285035560	19050	19050	19050	19050	0
171	20240722	154700	285035560	19050	19050	19050	19050	0
172	20240722	154600	285035560	19050	19050	19050	19050	0
173	20240722	154500	285035560	19050	19050	19050	19050	0
174	20240722	154400	285035560	19050	19050	19050	19050	0
175	20240722	154300	285035560	19050	19050	19050	19050	0
176	20240722	154200	285035560	19050	19050	19050	19050	0
177	20240722	154100	285035560	19050	19050	19050	19050	0
178	20240722	154000	285035560	19050	19050	19050	19050	0
179	20240722	153900	285035560	19050	19050	19050	19050	0
180	20240722	153800	285035560	19050	19050	19050	19050	0
181	20240722	153700	285035560	19050	19050	19050	19050	0
182	20240722	153600	285035560	19050	19050	19050	19050	265
183	20240722	153500	285035560	19050	19050	19050	19050	0
184	20240722	153400	285035560	19050	19050	19050	19050	0
185	20240722	153300	285035560	19050	19050	19050	19050	0
186	20240722	153200	285035560	19050	19050	19050	19050	0
187	20240722	153100	285035560	19050	19050	19050	19050	0
188	20240722	153000	285035560	19050	19050	19050	19050	265
189	20240722	152900	279987310	19040	19040	19040	19040	0
190	20240722	152800	279987310	19040	19040	19040	19040	0
191	20240722	152700	279987310	19040	19040	19040	19040	0
192	20240722	152600	279987310	19040	19040	19040	19040	0
193	20240722	152500	279987310	19040	19040	19040	19040	0
194	20240722	152400	279987310	19040	19040	19040	19040	0
195	20240722	152300	279987310	19040	19040	19040	19040	0
196	20240722	152200	279987310	19040	19040	19040	19040	0
197	20240722	152100	279987310	19040	19040	19040	19040	0
198	20240722	152000	279987310	19040	19040	19040	19040	0
199	20240722	151900	279987310	19040	19040	19040	19040	54
200	20240722	151800	278959150	19040	19050	19050	19040	160
201	20240722	151700	275912630	19060	19060	19070	19060	21
202	20240722	151600	275512260	19060	19060	19060	19060	3
203	20240722	151500	275455080	19070	19070	19070	19070	0
204	20240722	151400	275455080	19070	19070	19070	19070	0
205	20240722	151300	275455080	19070	19070	19070	19070	0
206	20240722	151200	275455080	19070	19070	19070	19070	104
207	20240722	151100	273471800	19060	19060	19060	19060	0
208	20240722	151000	273471800	19060	19060	19060	19060	2
209	20240722	150900	273433680	19070	19070	19070	19070	0
210	20240722	150800	273433680	19070	19070	19070	19070	8
211	20240722	150700	273281120	19080	19080	19080	19080	4
212	20240722	150600	273204800	19090	19130	19130	19090	201
213	20240722	150500	269367670	19090	19090	19090	19090	52
214	20240722	150400	268374990	19100	19100	19100	19100	0
215	20240722	150300	268374990	19100	19100	19100	19100	1
216	20240722	150200	268355890	19120	19100	19120	19100	105
217	20240722	150100	266349830	19110	19110	19110	19110	0
218	20240722	150000	266349830	19110	19110	19110	19110	0
219	20240722	145900	266349830	19110	19100	19110	19090	108
220	20240722	145800	264287030	19110	19110	19110	19110	0
221	20240722	145700	264287030	19110	19090	19110	19090	12
222	20240722	145600	264057920	19090	19100	19100	19090	102
223	20240722	145500	262109740	19100	19090	19100	19090	2
224	20240722	145400	262071550	19090	19090	19090	19080	66
225	20240722	145300	260812130	19090	19090	19090	19090	0
226	20240722	145200	260812130	19090	19090	19090	19090	0
227	20240722	145100	260812130	19090	19080	19090	19060	167
228	20240722	145000	257625780	19070	19060	19070	19060	53
229	20240722	144900	256615170	19070	19060	19070	19060	2
230	20240722	144800	256577040	19040	19040	19040	19040	0
231	20240722	144700	256577040	19040	19040	19040	19040	28
232	20240722	144600	256043920	19030	19030	19040	19030	375
233	20240722	144500	248907410	19020	19060	19060	19020	2220
234	20240722	144400	206655320	19060	19060	19060	19060	1
235	20240722	144300	206636260	19060	19060	19060	19060	0
236	20240722	144200	206636260	19060	19060	19060	19060	80
237	20240722	144100	205111460	19050	19050	19050	19050	0
238	20240722	144000	205111460	19050	19050	19050	19050	0
239	20240722	143900	205111460	19050	19050	19050	19050	0
240	20240722	143800	205111460	19050	19040	19050	19040	60
241	20240722	143700	203968570	19030	19030	19030	19030	0
242	20240722	143600	203968570	19030	19030	19030	19030	0
243	20240722	143500	203968570	19030	19030	19030	19030	8
244	20240722	143400	203816330	19030	19030	19030	19030	0
245	20240722	143300	203816330	19030	19040	19040	19030	100
246	20240722	143200	201913160	19050	19050	19050	19050	2
247	20240722	143100	201875060	19040	19040	19040	19040	0
248	20240722	143000	201875060	19040	19040	19040	19040	0
249	20240722	142900	201875060	19040	19040	19040	19040	0
250	20240722	142800	201875060	19040	19040	19040	19040	0
251	20240722	142700	201875060	19040	19040	19040	19040	0
252	20240722	142600	201875060	19040	19040	19040	19040	0
253	20240722	142500	201875060	19040	19040	19040	19040	0
254	20240722	142400	201875060	19040	19040	19040	19040	0
255	20240722	142300	201875060	19040	19040	19040	19040	0
256	20240722	142200	201875060	19040	19040	19040	19040	45
257	20240722	142100	201018260	19040	19040	19040	19040	50
258	20240722	142000	200066260	19040	19040	19040	19040	0
259	20240722	141900	200066260	19040	19040	19040	19040	221
260	20240722	141800	195858420	19030	19030	19030	19030	31
261	20240722	141700	195268490	19030	19030	19030	19030	11
262	20240722	141600	195059160	19030	19030	19030	19030	0
263	20240722	141500	195059160	19030	19050	19050	19030	29
264	20240722	141400	194507130	19050	19040	19060	19040	389
265	20240722	141300	187092940	19110	19110	19110	19110	0
266	20240722	141200	187092940	19110	19110	19110	19110	0
267	20240722	141100	187092940	19110	19050	19110	19050	107
268	20240722	141000	185052330	19040	19040	19040	19040	0
269	20240722	140900	185052330	19040	19060	19060	19040	35
270	20240722	140800	184385730	19040	19060	19060	19040	28
271	20240722	140700	183852210	19050	19050	19050	19050	5
272	20240722	140600	183756960	19050	19050	19050	19050	0
273	20240722	140500	183756960	19050	19050	19050	19050	0
274	20240722	140400	183756960	19050	19050	19050	19050	0
275	20240722	140300	183756960	19050	19050	19050	19050	7
276	20240722	140200	183623610	19050	19050	19050	19050	1
277	20240722	140100	183604560	19030	19050	19050	19030	317
278	20240722	140000	177570050	19040	19050	19050	19040	81
279	20240722	135900	176027410	19060	19060	19060	19060	0
280	20240722	135800	176027410	19060	19060	19060	19060	1
281	20240722	135700	176008350	19060	19060	19060	19060	20
282	20240722	135600	175627150	19060	19060	19060	19060	0
283	20240722	135500	175627150	19060	19060	19060	19060	0
284	20240722	135400	175627150	19060	19060	19060	19060	10
285	20240722	135300	175436550	19030	19030	19030	19030	0
286	20240722	135200	175436550	19030	19030	19030	19030	0
287	20240722	135100	175436550	19030	19030	19030	19030	0
288	20240722	135000	175436550	19030	19030	19030	19030	0
289	20240722	134900	175436550	19030	19030	19030	19030	2
290	20240722	134800	175398490	19150	19050	19150	19050	15
291	20240722	134700	175111340	19150	19150	19150	19150	0
292	20240722	134600	175111340	19150	19050	19150	19050	30
293	20240722	134500	174537940	19050	19050	19050	19050	70
294	20240722	134400	173204440	19040	19040	19040	19040	0
295	20240722	134300	173204440	19040	19040	19040	19040	6
296	20240722	134200	173090200	19160	19050	19160	19050	61
297	20240722	134100	171923790	19060	19060	19060	19060	0
298	20240722	134000	171923790	19060	19060	19060	19060	0
299	20240722	133900	171923790	19060	19060	19060	19060	3
300	20240722	133800	171866610	19060	19060	19060	19060	7
301	20240722	133700	171733190	19080	19080	19080	19080	0
302	20240722	133600	171733190	19080	19050	19080	19050	59
303	20240722	133500	170608930	19050	19050	19050	19050	0
304	20240722	133400	170608930	19050	19040	19050	19040	51
305	20240722	133300	169637430	19040	19040	19040	19040	1
306	20240722	133200	169618390	19040	19040	19040	19040	0
307	20240722	133100	169618390	19040	19040	19040	19040	0
308	20240722	133000	169618390	19040	19040	19040	19040	2
309	20240722	132900	169580310	19040	19040	19040	19040	100
310	20240722	132800	167676310	19030	19030	19030	19030	9
311	20240722	132700	167505040	19030	19030	19030	19030	9
312	20240722	132600	167333770	19030	19030	19030	19030	1
313	20240722	132500	167314740	19030	19030	19030	19030	0
314	20240722	132400	167314740	19030	19030	19030	19030	0
315	20240722	132300	167314740	19030	19030	19030	19030	298
316	20240722	132200	161643800	19040	19040	19040	19040	0
317	20240722	132100	161643800	19040	19040	19040	19040	0
318	20240722	132000	161643800	19040	19040	19040	19040	0
319	20240722	131900	161643800	19040	19040	19040	19040	5
320	20240722	131800	161548600	19040	19040	19040	19040	0
321	20240722	131700	161548600	19040	19040	19040	19040	20
322	20240722	131600	161167800	19040	19040	19040	19040	0
323	20240722	131500	161167800	19040	19040	19040	19040	0
324	20240722	131400	161167800	19040	19040	19040	19040	0
325	20240722	131300	161167800	19040	19040	19040	19040	0
326	20240722	131200	161167800	19040	19040	19040	19040	0
327	20240722	131100	161167800	19040	19040	19040	19040	0
328	20240722	131000	161167800	19040	19040	19040	19040	0
329	20240722	130900	161167800	19040	19040	19040	19040	83
330	20240722	130800	159587480	19040	19040	19040	19040	0
331	20240722	130700	159587480	19040	19040	19040	19040	0
332	20240722	130600	159587480	19040	19040	19040	19040	0
333	20240722	130500	159587480	19040	19040	19040	19040	0
334	20240722	130400	159587480	19040	19040	19040	19040	45
335	20240722	130300	158730680	19040	19040	19040	19040	1
336	20240722	130200	158711640	19040	19040	19040	19040	2
337	20240722	130100	158673560	19040	19040	19040	19040	0
338	20240722	130000	158673560	19040	19040	19040	19040	67
339	20240722	125900	157397880	19030	19030	19030	19030	223
340	20240722	125800	153154190	19030	19030	19030	19030	11
341	20240722	125700	152944860	19040	19040	19040	19040	26
342	20240722	125600	152449820	19040	19040	19040	19040	0
343	20240722	125500	152449820	19040	19040	19040	19040	0
344	20240722	125400	152449820	19040	19040	19040	19040	66
345	20240722	125300	151193180	19040	19040	19040	19040	0
346	20240722	125200	151193180	19040	19040	19040	19040	0
347	20240722	125100	151193180	19040	19040	19040	19040	0
348	20240722	125000	151193180	19040	19040	19040	19040	0
349	20240722	124900	151193180	19040	19040	19040	19040	0
350	20240722	124800	151193180	19040	19040	19040	19040	3
351	20240722	124700	151136060	19050	19050	19050	19050	0
352	20240722	124600	151136060	19050	19050	19050	19050	3
353	20240722	124500	151078910	19040	19040	19040	19040	0
354	20240722	124400	151078910	19040	19040	19040	19040	16
355	20240722	124300	150774270	19040	19040	19040	19040	33
356	20240722	124200	150145950	19050	19050	19050	19050	10
357	20240722	124100	149955450	19050	19050	19050	19050	0
358	20240722	124000	149955450	19050	19050	19050	19050	0
359	20240722	123900	149955450	19050	19050	19050	19050	61
360	20240722	123800	148793400	19050	19040	19050	19040	31
361	20240722	123700	148203150	19040	19040	19040	19040	0
362	20240722	123600	148203150	19040	19040	19040	19040	0
363	20240722	123500	148203150	19040	19040	19040	19040	0
364	20240722	123400	148203150	19040	19040	19040	19040	5
365	20240722	123300	148107950	19040	19040	19040	19040	0
366	20240722	123200	148107950	19040	19040	19040	19040	0
367	20240722	123100	148107950	19040	19040	19040	19040	0
368	20240722	123000	148107950	19040	19050	19050	19040	51
369	20240722	122900	147136410	19050	19050	19050	19050	5
370	20240722	122800	147041160	19040	19040	19040	19040	5
371	20240722	122700	146945960	19040	19040	19040	19040	30
372	20240722	122600	146374760	19050	19050	19050	19050	0
373	20240722	122500	146374760	19050	19050	19050	19050	1
374	20240722	122400	146355710	19050	19050	19050	19050	0
375	20240722	122300	146355710	19050	19050	19050	19050	27
376	20240722	122200	145841360	19050	19050	19050	19050	0
377	20240722	122100	145841360	19050	19050	19050	19050	0
378	20240722	122000	145841360	19050	19050	19050	19050	0
379	20240722	121900	145841360	19050	19050	19050	19050	0
380	20240722	121800	145841360	19050	19050	19050	19050	0
381	20240722	121700	145841360	19050	19050	19050	19050	0
382	20240722	121600	145841360	19050	19050	19050	19050	0
383	20240722	121500	145841360	19050	19050	19050	19050	0
384	20240722	121400	145841360	19050	19050	19050	19050	0
385	20240722	121300	145841360	19050	19050	19050	19050	5
386	20240722	121200	145746110	19060	19060	19060	19060	0
387	20240722	121100	145746110	19060	19060	19060	19060	0
388	20240722	121000	145746110	19060	19060	19060	19060	0
389	20240722	120900	145746110	19060	19050	19060	19050	12
390	20240722	120800	145517400	19030	19030	19030	19030	0
391	20240722	120700	145517400	19030	19030	19030	19030	0
392	20240722	120600	145517400	19030	19040	19040	19030	177
393	20240722	120500	142148960	19040	19040	19040	19040	0
394	20240722	120400	142148960	19040	19040	19040	19040	0
395	20240722	120300	142148960	19040	19040	19040	19040	61
396	20240722	120200	140987520	19040	19040	19040	19040	10
397	20240722	120100	140797120	19040	19040	19040	19040	1
398	20240722	120000	140778080	19040	19040	19040	19040	1
399	20240722	115900	140759040	19040	19040	19040	19040	0
400	20240722	115800	140759040	19040	19040	19040	19040	86
401	20240722	115700	139121600	19040	19040	19040	19040	0
402	20240722	115600	139121600	19040	19040	19040	19040	0
403	20240722	115500	139121600	19040	19040	19040	19040	0
404	20240722	115400	139121600	19040	19040	19040	19040	0
405	20240722	115300	139121600	19040	19040	19040	19040	0
406	20240722	115200	139121600	19040	19040	19040	19040	0
407	20240722	115100	139121600	19040	19040	19040	19040	0
408	20240722	115000	139121600	19040	19040	19040	19040	0
409	20240722	114900	139121600	19040	19040	19040	19040	29
410	20240722	114800	138569440	19030	19030	19030	19030	0
411	20240722	114700	138569440	19030	19030	19030	19030	0
412	20240722	114600	138569440	19030	19030	19030	19030	0
413	20240722	114500	138569440	19030	19030	19030	19030	1
414	20240722	114400	138550410	19030	19040	19040	19030	100
415	20240722	114300	136647250	19040	19040	19040	19040	10
416	20240722	114200	136456850	19040	19040	19040	19040	0
417	20240722	114100	136456850	19040	19040	19040	19040	0
418	20240722	114000	136456850	19040	19040	19040	19040	0
419	20240722	113900	136456850	19040	19040	19040	19040	7
420	20240722	113800	136323570	19040	19040	19040	19040	3
421	20240722	113700	136266450	19040	19040	19040	19040	12
422	20240722	113600	136037970	19030	19040	19040	19030	193
423	20240722	113500	132365100	19050	19050	19050	19050	1
424	20240722	113400	132346050	19040	19040	19040	19040	0
425	20240722	113300	132346050	19040	19040	19040	19040	7
426	20240722	113200	132212770	19030	19030	19030	19030	2
427	20240722	113100	132174710	19020	19020	19020	19020	0
428	20240722	113000	132174710	19020	19050	19050	19020	309
429	20240722	112900	126293050	19060	19080	19080	19060	19
430	20240722	112800	125930650	19070	19070	19070	19070	7
431	20240722	112700	125797160	19070	19070	19070	19050	504
432	20240722	112600	116192550	19080	19080	19080	19080	0
433	20240722	112500	116192550	19080	19080	19080	19080	1
434	20240722	112400	116173470	19070	19080	19080	19070	103
435	20240722	112300	114208930	19100	19100	19100	19100	0
436	20240722	112200	114208930	19100	19100	19100	19100	0
437	20240722	112100	114208930	19100	19100	19100	19100	0
438	20240722	112000	114208930	19100	19100	19100	19100	0
439	20240722	111900	114208930	19100	19100	19100	19100	1
440	20240722	111800	114189830	19090	19090	19090	19090	30
441	20240722	111700	113617130	19090	19090	19090	19090	29
442	20240722	111600	113063520	19090	19090	19090	19090	0
443	20240722	111500	113063520	19090	19090	19090	19090	5
444	20240722	111400	112968070	19080	19080	19080	19080	3
445	20240722	111300	112910830	19070	19070	19070	19070	0
446	20240722	111200	112910830	19070	19070	19070	19070	0
447	20240722	111100	112910830	19070	19070	19070	19070	80
448	20240722	111000	111385230	19070	19070	19070	19070	12
449	20240722	110900	111156390	19070	19090	19090	19070	321
450	20240722	110800	105034670	19090	19090	19090	19090	0
451	20240722	110700	105034670	19090	19090	19090	19090	0
452	20240722	110600	105034670	19090	19090	19090	19090	2
453	20240722	110500	104996490	19090	19090	19090	19090	4
454	20240722	110400	104920130	19090	19090	19090	19090	0
455	20240722	110300	104920130	19090	19090	19090	19090	3
456	20240722	110200	104862860	19090	19090	19090	19090	0
457	20240722	110100	104862860	19090	19090	19090	19090	0
458	20240722	110000	104862860	19090	19090	19090	19090	1
459	20240722	105900	104843770	19090	19090	19090	19090	1
460	20240722	105800	104824680	19120	19090	19120	19090	2
461	20240722	105700	104786470	19070	19070	19070	19070	0
462	20240722	105600	104786470	19070	19090	19090	19070	578
463	20240722	105500	93757130	19100	19100	19100	19100	24
464	20240722	105400	93298730	19130	19110	19130	19110	14
465	20240722	105300	93031160	19100	19100	19100	19100	0
466	20240722	105200	93031160	19100	19090	19100	19090	29
467	20240722	105100	92477460	19100	19100	19100	19100	0
468	20240722	105000	92477460	19100	19100	19100	19100	1
469	20240722	104900	92458360	19090	19100	19100	19090	41
470	20240722	104800	91675560	19100	19100	19100	19100	3
471	20240722	104700	91618260	19100	19100	19100	19100	1
472	20240722	104600	91599160	19100	19100	19100	19100	0
473	20240722	104500	91599160	19100	19100	19100	19100	0
474	20240722	104400	91599160	19100	19100	19100	19100	1
475	20240722	104300	91580060	19100	19100	19100	19100	0
476	20240722	104200	91580060	19100	19100	19100	19100	0
477	20240722	104100	91580060	19100	19100	19100	19100	0
478	20240722	104000	91580060	19100	19100	19100	19100	0
479	20240722	103900	91580060	19100	19100	19100	19100	10
480	20240722	103800	91389060	19100	19100	19100	19100	0
481	20240722	103700	91389060	19100	19100	19100	19100	0
482	20240722	103600	91389060	19100	19100	19100	19100	0
483	20240722	103500	91389060	19100	19100	19100	19100	0
484	20240722	103400	91389060	19100	19100	19100	19100	7
485	20240722	103300	91255360	19100	19100	19100	19100	0
486	20240722	103200	91255360	19100	19100	19100	19100	2
487	20240722	103100	91217160	19100	19100	19100	19100	10
488	20240722	103000	91026160	19100	19100	19100	19100	11
489	20240722	102900	90816060	19100	19100	19100	19100	0
490	20240722	102800	90816060	19100	19100	19100	19100	0
491	20240722	102700	90816060	19100	19100	19100	19100	0
492	20240722	102600	90816060	19100	19100	19100	19100	0
493	20240722	102500	90816060	19100	19100	19100	19100	0
494	20240722	102400	90816060	19100	19100	19100	19100	0
495	20240722	102300	90816060	19100	19100	19100	19100	50
496	20240722	102200	89861060	19100	19100	19100	19100	0
497	20240722	102100	89861060	19100	19100	19100	19100	70
498	20240722	102000	88524060	19100	19100	19100	19100	0
499	20240722	101900	88524060	19100	19100	19100	19100	0
500	20240722	101800	88524060	19100	19100	19100	19100	100
501	20240722	101700	86614060	19100	19100	19100	19100	2
502	20240722	101600	86575860	19100	19120	19120	19100	7
503	20240722	101500	86442140	19110	19110	19110	19110	0
504	20240722	101400	86442140	19110	19110	19110	19110	0
505	20240722	101300	86442140	19110	19110	19110	19110	22
506	20240722	101200	86021720	19110	19110	19110	19110	0
507	20240722	101100	86021720	19110	19110	19110	19110	5
508	20240722	101000	85926170	19110	19110	19110	19110	5
509	20240722	100900	85830620	19110	19110	19110	19110	0
510	20240722	100800	85830620	19110	19110	19110	19110	0
511	20240722	100700	85830620	19110	19110	19110	19110	1
512	20240722	100600	85811510	19110	19110	19110	19110	0
513	20240722	100500	85811510	19110	19110	19110	19110	1
514	20240722	100400	85792400	19110	19110	19110	19110	0
515	20240722	100300	85792400	19110	19110	19110	19110	6
516	20240722	100200	85677740	19110	19110	19110	19110	0
517	20240722	100100	85677740	19110	19110	19110	19110	3
518	20240722	100000	85620410	19110	19110	19110	19110	4
519	20240722	095900	85543970	19100	19100	19100	19100	72
520	20240722	095800	84168770	19100	19100	19100	19100	3
521	20240722	095700	84111470	19090	19090	19090	19080	51
522	20240722	095600	83138080	19090	19090	19090	19090	240
523	20240722	095500	78556480	19100	19100	19100	19100	200
524	20240722	095400	74736480	19090	19090	19090	19090	50
525	20240722	095300	73781980	19100	19100	19100	19100	65
526	20240722	095200	72540480	19110	19110	19110	19110	3
527	20240722	095100	72483150	19110	19120	19120	19110	161
528	20240722	095000	69405730	19120	19120	19120	19120	36
529	20240722	094900	68717410	19140	19140	19140	19140	66
530	20240722	094800	67454170	19140	19140	19140	19140	0
531	20240722	094700	67454170	19140	19140	19140	19140	0
532	20240722	094600	67454170	19140	19140	19140	19140	0
533	20240722	094500	67454170	19140	19140	19140	19140	0
534	20240722	094400	67454170	19140	19100	19140	19100	359
535	20240722	094300	60585790	19100	19100	19100	19100	0
536	20240722	094200	60585790	19100	19100	19100	19100	128
537	20240722	094100	58140990	19120	19110	19120	19110	111
538	20240722	094000	56018720	19110	19100	19120	19100	449
539	20240722	093900	47442750	19140	19110	19140	19100	450
540	20240722	093800	38842270	19130	19130	19130	19130	6
541	20240722	093700	38727490	19110	19140	19140	19110	301
542	20240722	093600	32975350	19110	19110	19110	19110	0
543	20240722	093500	32975350	19110	19110	19110	19110	0
544	20240722	093400	32975350	19110	19140	19140	19110	191
545	20240722	093300	29324880	19110	19110	19110	19110	0
546	20240722	093200	29324880	19110	19120	19120	19110	230
547	20240722	093100	24928120	19130	19130	19130	19130	21
548	20240722	093000	24526390	19140	19140	19140	19140	1
549	20240722	092900	24507250	19140	19140	19140	19140	18
550	20240722	092800	24162730	19120	19120	19120	19120	1
551	20240722	092700	24143610	19130	19130	19130	19130	9
552	20240722	092600	23971440	19140	19140	19140	19140	1
553	20240722	092500	23952300	19140	19140	19140	19140	2
554	20240722	092400	23914020	19130	19130	19130	19130	0
555	20240722	092300	23914020	19130	19130	19130	19130	0
556	20240722	092200	23914020	19130	19130	19130	19130	10
557	20240722	092100	23722720	19120	19120	19120	19120	0
558	20240722	092000	23722720	19120	19120	19120	19120	0
559	20240722	091900	23722720	19120	19130	19130	19120	58
560	20240722	091800	22613420	19130	19120	19130	19120	31
561	20240722	091700	22020520	19130	19130	19130	19130	18
562	20240722	091600	21676180	19130	19140	19140	19130	189
563	20240722	091500	18060510	19140	19140	19140	19140	10
564	20240722	091400	17869110	19140	19140	19140	19140	0
565	20240722	091300	17869110	19140	19140	19140	19140	5
566	20240722	091200	17773410	19140	19140	19140	19140	6
567	20240722	091100	17658570	19140	19140	19140	19140	20
568	20240722	091000	17275770	19150	19150	19150	19150	35
569	20240722	090900	16605520	19150	19150	19200	19150	77
570	20240722	090800	15130920	19150	19150	19150	19150	20
571	20240722	090700	14747920	19150	19150	19150	19150	299
572	20240722	090600	9022070	19150	19150	19150	19150	0
573	20240722	090500	9022070	19150	19150	19150	19150	10
574	20240722	090400	8830570	19160	19200	19200	19160	101
575	20240722	090300	6895370	19150	19160	19160	19150	200
576	20240722	090200	3065230	19150	19160	19160	19150	68
577	20240722	090100	1762850	19170	19170	19170	19170	0
578	20240722	090000	1762850	19170	19160	19170	19160	92